Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 25,973 | -0.00(-0.06%) |
May 25, 2012 | 4.192 | 4.192 | 4.192 | 4.192 | 0 | -0.04(-0.89%) |
May 24, 2012 | 4.350 | 4.350 | 4.210 | 4.230 | 7,422 | -0.08(-1.90%) |
May 22, 2012 | 4.312 | 4.312 | 4.312 | 7,295 | +0.07(+1.70%) | |
May 21, 2012 | 4.230 | 4.240 | 4.230 | 4.240 | 1,300 | -0.16(-3.64%) |
May 16, 2012 | 4.400 | 4.400 | 4.400 | 0 | -0.07(-1.57%) | |
May 14, 2012 | 4.470 | 4.470 | 4.470 | 0 | -0.10(-2.19%) | |
May 11, 2012 | 4.517 | 4.570 | 4.517 | 4.570 | 4,636 | -0.01(-0.22%) |
May 10, 2012 | 4.580 | 4.580 | 4.580 | 4.580 | 912 | +0.00(+0.00%) |
May 09, 2012 | 4.500 | 4.580 | 4.500 | 4.580 | 3,001 | +0.11(+2.46%) |
May 08, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 13,932 | -0.11(-2.31%) |
May 04, 2012 | 4.576 | 4.576 | 4.576 | 0 | -0.03(-0.59%) | |
May 03, 2012 | 4.636 | 4.636 | 4.603 | 4.603 | 920 | -0.20(-4.10%) |
May 02, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 500 | +0.03(+0.63%) |
Apr 30, 2012 | 4.770 | 4.770 | 4.770 | 0 | -0.13(-2.65%) | |
Apr 27, 2012 | 4.980 | 4.980 | 4.900 | 4.900 | 535 | -0.02(-0.41%) |
Apr 25, 2012 | 4.920 | 4.920 | 4.920 | 0 | +0.32(+6.96%) | |
Apr 24, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | -0.10(-2.13%) |
Apr 23, 2012 | 4.590 | 4.700 | 4.590 | 4.700 | 4,442 | -0.08(-1.67%) |
Apr 20, 2012 | 4.780 | 4.780 | 4.780 | 4.780 | 1,862 | +0.04(+0.84%) |
Apr 19, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 2,167 | +0.15(+3.25%) |
Apr 18, 2012 | 4.591 | 4.591 | 4.591 | 4.591 | 1,305 | -0.25(-5.15%) |
Apr 17, 2012 | 4.800 | 4.840 | 4.760 | 4.840 | 10,933 | +0.10(+2.11%) |
Apr 13, 2012 | 4.740 | 4.740 | 4.740 | 5,975 | -0.11(-2.27%) | |
Apr 12, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.09(+1.89%) |
Apr 11, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 491 | +0.26(+5.78%) |
Apr 10, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 1,120 | +0.05(+1.12%) |
Apr 09, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.23(-4.91%) |
Apr 05, 2012 | 4.540 | 4.680 | 4.540 | 4.680 | 1,382 | -0.11(-2.30%) |
Apr 04, 2012 | 4.790 | 4.790 | 4.790 | 4.790 | 2,019 | -0.03(-0.62%) |
Apr 02, 2012 | 4.820 | 4.820 | 4.820 | 1,915 | -0.07(-1.43%) | |
Mar 30, 2012 | 4.760 | 4.890 | 4.760 | 4.890 | 1,000 | +0.09(+1.87%) |
Mar 29, 2012 | 4.750 | 4.800 | 4.750 | 4.800 | 6,431 | -0.05(-1.03%) |
Mar 28, 2012 | 4.850 | 4.850 | 4.720 | 4.850 | 11,985 | -0.08(-1.62%) |
Mar 26, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
Mar 23, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 2,664 | -0.06(-1.20%) |
Mar 21, 2012 | 4.990 | 4.990 | 4.990 | 0 | -0.08(-1.58%) | |
Mar 19, 2012 | 5.070 | 5.070 | 5.070 | 0 | -0.01(-0.20%) | |
Mar 16, 2012 | 4.950 | 5.080 | 4.950 | 5.080 | 4,400 | +0.05(+0.99%) |
Mar 15, 2012 | 5.010 | 5.030 | 5.010 | 5.030 | 1,265 | -0.02(-0.40%) |
Mar 14, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 2,653 | +0.16(+3.27%) |
Mar 13, 2012 | 4.890 | 4.890 | 4.890 | 4.890 | 244 | +0.07(+1.45%) |
Mar 09, 2012 | 4.820 | 4.820 | 4.820 | 4.820 | 3,585 | -0.05(-1.03%) |
Mar 07, 2012 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Mar 05, 2012 | 4.840 | 4.840 | 4.840 | 975 | -0.02(-0.41%) | |
Mar 02, 2012 | 4.950 | 4.950 | 4.860 | 4.860 | 4,114 | -0.19(-3.76%) |